Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiesta Restaurant Gp (NQ: FRGI )

8.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.210 8.380 8.140 8.220 11,750 +0.08(+0.98%)
Mar 30, 2023 8.160 8.300 8.050 8.140 19,892 -0.02(-0.25%)
Mar 29, 2023 8.150 8.230 8.000 8.160 37,092 +0.03(+0.37%)
Mar 28, 2023 8.220 8.320 8.040 8.130 23,580 -0.05(-0.61%)
Mar 27, 2023 8.470 8.470 8.130 8.180 12,422 -0.14(-1.68%)
Mar 24, 2023 8.250 8.500 8.250 8.320 25,905 -0.13(-1.54%)
Mar 23, 2023 8.440 8.450 8.100 8.450 26,444 +0.07(+0.84%)
Mar 22, 2023 8.500 8.500 8.100 8.380 17,850 -0.05(-0.59%)
Mar 21, 2023 8.490 8.749 8.380 8.430 17,590 +0.02(+0.24%)
Mar 20, 2023 8.670 8.680 8.260 8.410 32,272 -0.27(-3.11%)
Mar 17, 2023 8.410 8.970 8.205 8.680 64,014 +0.19(+2.24%)
Mar 16, 2023 7.990 8.490 7.990 8.490 21,669 +0.32(+3.92%)
Mar 15, 2023 8.080 8.250 7.990 8.170 15,681 +0.03(+0.37%)
Mar 14, 2023 8.140 8.250 8.050 8.140 29,977 +0.14(+1.75%)
Mar 13, 2023 8.070 8.220 7.780 8.000 40,227 -0.17(-2.08%)
Mar 10, 2023 8.200 8.220 7.990 8.170 36,155 -0.03(-0.37%)
Mar 09, 2023 8.110 8.200 8.020 8.200 38,574 +0.03(+0.37%)
Mar 08, 2023 8.080 8.300 8.050 8.170 17,018 -0.07(-0.85%)
Mar 07, 2023 8.160 8.250 8.080 8.240 10,230 -0.07(-0.84%)
Mar 06, 2023 8.400 8.400 8.030 8.310 27,467 -0.08(-0.95%)
Mar 03, 2023 7.910 8.390 7.910 8.390 27,570 +0.14(+1.70%)
Mar 02, 2023 7.880 8.362 7.865 8.250 17,886 +0.29(+3.64%)
Mar 01, 2023 7.960 8.115 7.960 7.960 18,864 -0.09(-1.12%)
Feb 28, 2023 8.080 8.178 7.935 8.050 26,166 -0.05(-0.62%)
Feb 27, 2023 8.020 8.130 7.760 8.100 26,346 +0.02(+0.25%)
Feb 24, 2023 8.190 8.190 8.010 8.080 13,814 -0.21(-2.53%)
Feb 23, 2023 8.295 8.295 8.090 8.290 26,716 +0.08(+0.97%)
Feb 22, 2023 8.400 8.404 8.200 8.210 20,777 -0.16(-1.91%)
Feb 21, 2023 8.350 8.635 8.240 8.370 11,850 +0.02(+0.24%)
Feb 17, 2023 8.430 8.430 7.950 8.350 17,471 -0.09(-1.07%)
Feb 16, 2023 8.203 8.580 8.203 8.440 11,832 -0.06(-0.71%)
Feb 15, 2023 8.590 8.660 8.430 8.500 9,368 -0.16(-1.85%)
Feb 14, 2023 8.970 8.980 8.650 8.660 22,048 -0.24(-2.70%)
Feb 13, 2023 8.930 9.060 8.800 8.900 14,872 -0.07(-0.78%)
Feb 10, 2023 8.870 9.020 8.820 8.970 17,544 +0.08(+0.90%)
Feb 09, 2023 9.100 9.190 8.870 8.890 40,129 -0.18(-1.98%)
Feb 08, 2023 8.950 9.180 8.950 9.070 15,780 -0.08(-0.87%)
Feb 07, 2023 8.900 9.180 8.710 9.150 39,918 +0.31(+3.51%)
Feb 06, 2023 8.700 8.920 8.700 8.840 63,518 +0.05(+0.57%)
Feb 03, 2023 8.660 8.980 8.650 8.790 17,224 +0.05(+0.57%)
Feb 02, 2023 8.730 8.990 8.660 8.740 25,449 +0.10(+1.16%)
Feb 01, 2023 8.550 8.800 8.430 8.640 16,989 +0.16(+1.89%)
Jan 31, 2023 8.560 8.620 8.420 8.480 22,566 +0.05(+0.59%)
Jan 30, 2023 8.530 8.540 8.250 8.430 6,973 -0.10(-1.17%)
Jan 27, 2023 8.220 8.620 8.203 8.530 38,676 +0.21(+2.52%)
Jan 26, 2023 8.440 8.440 8.170 8.320 8,854 +0.13(+1.59%)
Jan 25, 2023 7.990 8.328 7.990 8.190 6,729 -0.02(-0.24%)
Jan 24, 2023 8.100 8.440 7.880 8.210 7,718 +0.18(+2.24%)
Jan 23, 2023 8.250 8.250 7.940 8.030 11,811 -0.23(-2.78%)
Jan 20, 2023 8.190 8.480 8.005 8.260 31,723 +0.15(+1.85%)
Jan 19, 2023 8.360 8.360 8.050 8.110 9,706 -0.07(-0.86%)
Jan 18, 2023 8.140 8.450 8.040 8.180 20,095 +0.05(+0.62%)
Jan 17, 2023 8.070 8.290 8.020 8.130 8,175 +0.08(+0.99%)
Jan 13, 2023 8.160 8.310 8.050 8.050 18,915 -0.20(-2.42%)
Jan 12, 2023 8.360 8.420 8.220 8.250 18,405 -0.08(-0.96%)
Jan 11, 2023 8.130 8.430 8.052 8.330 19,175 +0.19(+2.33%)
Jan 10, 2023 8.110 8.290 8.000 8.140 11,483 -0.04(-0.49%)
Jan 09, 2023 7.880 8.190 7.850 8.180 14,171 +0.30(+3.81%)
Jan 06, 2023 6.775 8.000 6.775 7.880 25,725 +0.54(+7.36%)
Jan 05, 2023 7.343 7.536 7.150 7.340 30,863 -0.05(-0.68%)
Jan 04, 2023 7.450 7.500 7.340 7.390 17,403 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.